帝国ホテルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,810 | 1,812 | 1,802 | 1,804 | -11 | -0.6% | 3,300 |
| 2022/03/03 | 1,810 | 1,819 | 1,810 | 1,815 | -2 | -0.1% | 1,000 |
| 2022/03/02 | 1,805 | 1,817 | 1,805 | 1,817 | +1 | +0.1% | 2,800 |
| 2022/03/01 | 1,800 | 1,816 | 1,800 | 1,816 | -3 | -0.2% | 1,200 |
| 2022/02/28 | 1,815 | 1,822 | 1,810 | 1,819 | +9 | +0.5% | 2,700 |
| 2022/02/25 | 1,813 | 1,815 | 1,800 | 1,810 | +5 | +0.3% | 6,900 |
| 2022/02/24 | 1,818 | 1,820 | 1,801 | 1,805 | -18 | -1% | 7,000 |
| 2022/02/22 | 1,815 | 1,823 | 1,815 | 1,823 | +6 | +0.3% | 4,000 |
| 2022/02/21 | 1,812 | 1,823 | 1,812 | 1,817 | -3 | -0.2% | 3,400 |
| 2022/02/18 | 1,817 | 1,825 | 1,817 | 1,820 | +2 | +0.1% | 5,300 |
| 2022/02/17 | 1,820 | 1,821 | 1,813 | 1,818 | -2 | -0.1% | 2,200 |
| 2022/02/16 | 1,819 | 1,820 | 1,802 | 1,820 | ±0 | ±0% | 2,700 |
| 2022/02/15 | 1,821 | 1,823 | 1,817 | 1,820 | -1 | -0.1% | 5,800 |
| 2022/02/14 | 1,804 | 1,826 | 1,804 | 1,821 | +6 | +0.3% | 4,600 |
| 2022/02/10 | 1,808 | 1,830 | 1,808 | 1,815 | +7 | +0.4% | 9,600 |
| 2022/02/09 | 1,820 | 1,821 | 1,808 | 1,808 | -2 | -0.1% | 6,400 |
| 2022/02/08 | 1,808 | 1,818 | 1,808 | 1,810 | -1 | -0.1% | 4,800 |
| 2022/02/07 | 1,804 | 1,816 | 1,801 | 1,811 | -5 | -0.3% | 3,800 |
| 2022/02/04 | 1,802 | 1,816 | 1,802 | 1,816 | +6 | +0.3% | 3,500 |
| 2022/02/03 | 1,807 | 1,814 | 1,807 | 1,810 | -4 | -0.2% | 1,200 |
| 2022/02/02 | 1,820 | 1,820 | 1,810 | 1,814 | +4 | +0.2% | 3,900 |
| 2022/02/01 | 1,817 | 1,823 | 1,800 | 1,810 | -6 | -0.3% | 8,500 |
| 2022/01/31 | 1,826 | 1,826 | 1,811 | 1,816 | -11 | -0.6% | 1,400 |
| 2022/01/28 | 1,806 | 1,827 | 1,806 | 1,827 | +17 | +0.9% | 5,000 |
| 2022/01/27 | 1,821 | 1,821 | 1,801 | 1,810 | -12 | -0.7% | 7,600 |
| 2022/01/26 | 1,822 | 1,830 | 1,821 | 1,822 | -6 | -0.3% | 4,800 |
| 2022/01/25 | 1,828 | 1,831 | 1,812 | 1,828 | -2 | -0.1% | 14,900 |
| 2022/01/24 | 1,823 | 1,830 | 1,816 | 1,830 | +7 | +0.4% | 2,800 |
| 2022/01/21 | 1,810 | 1,823 | 1,810 | 1,823 | +3 | +0.2% | 1,600 |
| 2022/01/20 | 1,816 | 1,825 | 1,810 | 1,820 | ±0 | ±0% | 4,500 |
| 2022/01/19 | 1,820 | 1,828 | 1,811 | 1,820 | ±0 | ±0% | 4,500 |
| 2022/01/18 | 1,820 | 1,832 | 1,815 | 1,820 | -14 | -0.8% | 3,000 |
| 2022/01/17 | 1,828 | 1,834 | 1,823 | 1,834 | +9 | +0.5% | 2,300 |
| 2022/01/14 | 1,836 | 1,836 | 1,822 | 1,825 | -11 | -0.6% | 4,300 |
| 2022/01/13 | 1,830 | 1,837 | 1,829 | 1,836 | ±0 | ±0% | 2,400 |
| 2022/01/12 | 1,831 | 1,840 | 1,831 | 1,836 | +5 | +0.3% | 1,300 |
| 2022/01/11 | 1,831 | 1,840 | 1,830 | 1,831 | -6 | -0.3% | 8,200 |
| 2022/01/07 | 1,837 | 1,845 | 1,836 | 1,837 | -7 | -0.4% | 1,600 |
| 2022/01/06 | 1,840 | 1,844 | 1,835 | 1,844 | +2 | +0.1% | 3,300 |
| 2022/01/05 | 1,850 | 1,850 | 1,842 | 1,842 | -9 | -0.5% | 1,700 |
| 2022/01/04 | 1,857 | 1,857 | 1,845 | 1,851 | -7 | -0.4% | 3,200 |
| 2021/12/30 | 1,838 | 1,858 | 1,829 | 1,858 | +23 | +1.3% | 3,500 |
| 2021/12/29 | 1,820 | 1,835 | 1,820 | 1,835 | +4 | +0.2% | 7,300 |
| 2021/12/28 | 1,811 | 1,842 | 1,811 | 1,831 | -12 | -0.7% | 27,200 |
| 2021/12/27 | 1,840 | 1,847 | 1,832 | 1,843 | +3 | +0.2% | 9,100 |
| 2021/12/24 | 1,867 | 1,868 | 1,840 | 1,840 | -22 | -1.2% | 11,300 |
| 2021/12/23 | 1,880 | 1,880 | 1,843 | 1,862 | -24 | -1.3% | 8,700 |
| 2021/12/22 | 1,842 | 1,898 | 1,840 | 1,886 | +43 | +2.3% | 17,700 |
| 2021/12/21 | 1,844 | 1,851 | 1,839 | 1,843 | +3 | +0.2% | 4,600 |
| 2021/12/20 | 1,844 | 1,858 | 1,840 | 1,840 | -19 | -1% | 2,000 |
851～
900
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「帝国ホテル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 帝国ホテル | 99,900円 | +6.6% | -17.6% | 0.60% | 71.82倍 | 2.61倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| 乃村工 | 103,700円 | +3.2% | +6.0% | 3.28% | 16.53倍 | 2.13倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| エイチ・アイエス | 149,900円 | +13.6% | +5.3% | 1.33% | 14.55倍 | 2.03倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ニシオＨＤ | 417,000円 | +4.5% | +2.3% | 3.07% | 9.81倍 | 0.86倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| コシダカＨＤ | 141,300円 | +12.3% | +5.5% | 1.70% | 15.53倍 | 3.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
